Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2019 | HKD | 5.36 | 5.39 | 5.36 | 5.39 | 5.39 | +0.03 (+0.56%) | 1,156,000 |
3 Jun 2019 | HKD | 5.35 | 5.37 | 5.35 | 5.36 | 5.36 | +0.01 (+0.19%) | 528,500 |
31 May 2019 | HKD | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 947,000 |
30 May 2019 | HKD | 5.34 | 5.36 | 5.34 | 5.35 | 5.35 | +0.01 (+0.19%) | 455,000 |
29 May 2019 | HKD | 5.33 | 5.36 | 5.33 | 5.34 | 5.34 | +0.02 (+0.38%) | 154,000 |
28 May 2019 | HKD | 5.35 | 5.36 | 5.32 | 5.32 | 5.32 | -0.03 (-0.56%) | 2,454,670 |
27 May 2019 | HKD | 5.35 | 5.37 | 5.33 | 5.35 | 5.35 | -0.01 (-0.19%) | 1,253,000 |
24 May 2019 | HKD | 5.35 | 5.37 | 5.35 | 5.36 | 5.36 | -0.01 (-0.19%) | 366,000 |
23 May 2019 | HKD | 5.36 | 5.37 | 5.34 | 5.37 | 5.37 | 0.0 (0.0%) | 1,308,500 |
22 May 2019 | HKD | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | +0.02 (+0.37%) | 1,065,000 |
21 May 2019 | HKD | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | -0.01 (-0.19%) | 206,500 |
20 May 2019 | HKD | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.0 (0.0%) | 558,500 |
17 May 2019 | HKD | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.0 (0.0%) | 1,456,000 |
16 May 2019 | HKD | 5.36 | 5.37 | 5.35 | 5.36 | 5.36 | 0.0 (0.0%) | 901,500 |
15 May 2019 | HKD | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | +0.01 (+0.19%) | 1,436,255 |
14 May 2019 | HKD | 5.34 | 5.35 | 5.32 | 5.35 | 5.35 | 0.0 (0.0%) | 4,261,000 |
13 May 2019 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | +0.01 (+0.19%) | 1,710,500 |
9 May 2019 | HKD | 5.34 | 5.36 | 5.34 | 5.34 | 5.34 | 0.0 (0.0%) | 3,773,500 |
8 May 2019 | HKD | 5.35 | 5.36 | 5.34 | 5.34 | 5.34 | -0.01 (-0.19%) | 2,919,000 |
7 May 2019 | HKD | 5.35 | 5.36 | 5.34 | 5.35 | 5.35 | 0.0 (0.0%) | 860,000 |
6 May 2019 | HKD | 5.36 | 5.37 | 5.34 | 5.35 | 5.35 | -0.03 (-0.56%) | 4,978,500 |
3 May 2019 | HKD | 5.37 | 5.38 | 5.36 | 5.38 | 5.38 | +0.01 (+0.19%) | 1,055,000 |
2 May 2019 | HKD | 5.35 | 5.38 | 5.35 | 5.37 | 5.37 | +0.02 (+0.37%) | 3,351,000 |
1 May 2019 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | +0.01 (+0.19%) | 2,086,000 |
29 Apr 2019 | HKD | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 0.0 (0.0%) | 2,186,000 |
26 Apr 2019 | HKD | 5.34 | 5.34 | 5.33 | 5.34 | 5.34 | +0.01 (+0.19%) | 1,340,000 |
25 Apr 2019 | HKD | 5.34 | 5.35 | 5.33 | 5.33 | 5.33 | -0.01 (-0.19%) | 1,100,000 |
24 Apr 2019 | HKD | 5.32 | 5.35 | 5.32 | 5.34 | 5.34 | 0.0 (0.0%) | 3,921,500 |